XETRA - Delayed Quote EUR

PNE AG (PNE3.DE)

15.02
0.00
(0.00%)
As of 1:30:58 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.0215.0814.9815.0215.0214,644
May 15, 202514.9415.0814.9215.0215.0255,959
May 14, 202515.0615.0615.0615.0615.06-
May 13, 202514.8815.2214.8215.0615.06228,956
May 12, 202515.1015.1613.8014.8814.88174,398
May 9, 202515.0015.0814.8815.0615.0676,890
May 8, 202514.8815.0814.8814.9414.9451,478
May 7, 202515.2615.2614.7814.9814.9848,253
May 6, 202515.0815.1014.9415.0815.0890,089
May 5, 202515.0815.1014.9415.0815.08119,042
May 2, 202515.4015.5215.0215.1015.10123,936
Apr 30, 202515.5015.6015.2815.4015.4094,085
Apr 29, 202515.3015.4815.1815.4815.4854,839
Apr 28, 202515.1015.2815.0815.2615.2688,154
Apr 25, 202515.0215.0215.0215.0215.02-
Apr 24, 202515.1015.1614.9815.0215.0247,953
Apr 23, 202515.1815.3414.8815.0615.06115,953
Apr 22, 202514.9815.1214.9415.0015.00125,116
Apr 17, 202514.8614.9814.8214.9814.9829,355
Apr 16, 202514.8414.9414.7014.8814.8838,132
Apr 15, 202514.4214.4214.4214.4214.42-
Apr 14, 202514.5014.5014.1814.4214.42129,050
Apr 11, 202514.3214.3814.1014.1814.1870,654
Apr 10, 202514.5014.5414.1014.1014.1090,711
Apr 9, 202513.6013.7813.5013.6813.6868,460
Apr 8, 202513.8413.9813.7413.8813.8856,679
Apr 7, 202513.6014.0613.1613.6813.68142,501
Apr 4, 202514.3214.4013.9213.9213.92112,929
Apr 3, 202514.0214.5014.0214.3614.3671,576
Apr 2, 202514.4614.5814.3414.4014.4063,615
Apr 1, 202514.2414.5614.2014.4814.48129,627
Mar 31, 202513.9814.2413.8414.1414.14120,781
Mar 28, 202514.2014.2414.0814.1214.1288,199
Mar 27, 202514.0614.3414.0614.1614.1665,012
Mar 26, 202514.2614.2614.1014.1814.1851,479
Mar 25, 202514.0014.2614.0014.2414.2453,241
Mar 24, 202514.4014.4014.4014.4014.40-
Mar 21, 202514.0614.4014.0614.4014.40203,794
Mar 20, 202514.3014.3014.0414.1814.1847,691
Mar 19, 202514.1214.2814.1214.2814.2836,070
Mar 18, 202514.2014.3014.1014.1814.18108,221
Mar 17, 202513.7414.3013.7414.1814.1891,902
Mar 14, 202513.4013.7813.3013.7013.7095,333
Mar 13, 202513.2013.3213.1813.2813.2843,466
Mar 12, 202513.1013.4013.1013.2813.2826,091
Mar 11, 202513.2013.3813.1613.2013.2058,344
Mar 10, 202513.2013.4013.2013.2213.2252,471
Mar 7, 202513.5013.5013.2413.4013.40156,721
Mar 6, 202513.5813.6613.4813.5013.5085,171
Mar 5, 202513.2413.5013.2213.5013.5096,569
Mar 4, 202513.2413.2413.0213.0613.06123,608
Mar 3, 202513.5013.5013.0813.2013.2090,378
Feb 28, 202513.4213.4213.1413.1813.18205,054
Feb 27, 202513.3413.4013.0613.2813.2882,806
Feb 26, 202512.9013.1412.9013.0013.0048,612
Feb 25, 202512.8612.9412.8012.8412.84118,113
Feb 24, 202512.6412.9212.6412.9012.9027,617
Feb 21, 202512.7812.9012.6012.7012.70113,094
Feb 20, 202513.2213.2812.6212.7612.76127,793
Feb 19, 202512.4812.8212.3612.7412.7474,941
Feb 18, 202512.1013.1012.1012.4612.46129,061
Feb 17, 202511.9812.1811.9212.1212.1273,787
Feb 14, 202512.1012.2212.0812.1812.1836,693
Feb 13, 202512.1812.2412.0812.1812.1826,380
Feb 12, 202512.1612.2012.0212.0412.0449,641
Feb 11, 202512.1212.1412.0012.1012.1032,466
Feb 10, 202512.0812.0812.0812.0812.08-
Feb 7, 202512.2612.2612.0812.0812.0836,209
Feb 6, 202512.1412.2612.0612.1412.14120,938
Feb 5, 202512.0012.2212.0012.1612.1658,763
Feb 4, 202512.1012.1011.9612.0412.04847,247
Feb 3, 202512.1412.1411.9612.1012.1070,776
Jan 31, 202512.0012.2411.9412.1412.1464,598
Jan 30, 202512.1012.1011.9612.0812.0836,220
Jan 29, 202512.0412.2012.0412.0612.0656,546
Jan 28, 202512.0612.2611.9612.1012.1033,392
Jan 27, 202512.0212.0611.8411.9611.9625,737
Jan 24, 202511.9811.9811.9811.9811.98-
Jan 23, 202512.1212.1611.9011.9811.98106,129
Jan 22, 202511.9812.2411.9412.0012.00108,952
Jan 21, 202512.1212.1212.1212.1212.12-
Jan 20, 202512.1812.2011.9412.1212.1218,616
Jan 17, 202511.9412.2411.9012.1412.1495,560
Jan 16, 202512.1412.1411.9212.0012.0026,961
Jan 15, 202511.7812.1411.7812.0812.0836,885
Jan 14, 202511.6211.9411.6211.7811.7857,780
Jan 13, 202511.9011.9611.6011.7411.7442,703
Jan 10, 202511.6611.9011.6611.6811.6850,499
Jan 9, 202511.3411.8411.3211.7611.7694,209
Jan 8, 202511.4411.4411.4411.4411.44-
Jan 7, 202511.5011.5011.3211.4411.4460,486
Jan 6, 202511.0611.6611.0611.4011.4046,614
Jan 3, 202511.1411.4011.1411.3211.3232,765
Jan 2, 202511.0611.2411.0611.2011.2033,135
Dec 30, 202411.0011.0011.0011.0011.00-
Dec 27, 202410.8611.0010.8211.0011.0017,204
Dec 23, 202410.7010.8410.7010.8010.8038,513
Dec 20, 202410.6010.8010.3410.7010.7093,642
Dec 19, 202410.8610.8610.6810.6810.6864,315
Dec 18, 202410.9410.9410.8010.8810.8857,353
Dec 17, 202411.0011.0010.8610.9210.9282,053
Dec 16, 202411.2811.2810.8411.0011.00193,074
Dec 13, 202411.2811.3611.1811.2611.2632,121
Dec 12, 202411.0011.2011.0011.1811.1840,135
Dec 11, 202411.3011.3011.0211.1211.1230,742
Dec 10, 202411.0811.0811.0811.0811.08-
Dec 9, 202411.3011.3011.0411.0811.0871,204
Dec 6, 202411.1211.2211.0211.2011.2025,388
Dec 5, 202410.9011.0410.9011.0011.0020,640
Dec 4, 202411.0011.0010.9210.9210.9283,604
Dec 3, 202410.9811.0210.9210.9610.9695,442
Dec 2, 202411.1011.3010.8410.9410.9478,738
Nov 29, 202411.1411.3011.1011.1411.1445,527
Nov 28, 202411.1011.1011.1011.1011.10-
Nov 27, 202411.1011.1811.0011.1011.1039,847
Nov 26, 202411.1611.1611.0011.0011.0026,070
Nov 25, 202410.9811.2210.9611.2211.22157,714
Nov 22, 202410.9811.0410.9410.9810.9846,846
Nov 21, 202410.9210.9610.6410.9210.9265,038
Nov 20, 202410.9011.1210.9010.9810.9856,819
Nov 19, 202411.3011.3010.8010.9810.9866,343
Nov 18, 202411.0011.0011.0011.0011.00-
Nov 15, 202410.9811.3010.8611.0011.0058,555
Nov 14, 202410.9811.0610.9211.0211.0244,632
Nov 13, 202411.0011.1210.9210.9810.9870,269
Nov 12, 202411.2011.2010.9410.9810.9823,662
Nov 11, 202410.9811.0810.9011.0411.04103,191
Nov 8, 202410.9811.0610.9610.9810.9831,532
Nov 7, 202410.9811.1810.8211.0011.0084,393
Nov 6, 202411.4011.4011.1611.1611.16113,573
Nov 5, 202411.5011.6011.4011.4611.4684,341
Nov 4, 202411.7811.7811.5611.5611.56119,340
Nov 1, 202411.9811.9811.6611.7011.7089,898
Oct 31, 202411.9012.0011.8811.8811.8847,583
Oct 30, 202411.9012.0811.9012.0412.0453,047
Oct 29, 202412.1612.1611.9011.9611.9630,652
Oct 28, 202411.9012.0011.9011.9611.9626,240
Oct 25, 202411.9012.0811.9011.9411.9443,368
Oct 24, 202411.9812.1411.9412.0012.0034,892
Oct 23, 202411.9012.1611.9011.9011.9038,520
Oct 22, 202412.1812.2011.9012.0012.0033,940
Oct 21, 202412.1412.1411.9812.0012.0065,338
Oct 18, 202412.1012.1412.0012.1012.1024,916
Oct 17, 202412.1012.1411.9012.1012.1030,339
Oct 16, 202411.9612.0811.9012.0012.0021,332
Oct 15, 202412.2012.2011.8012.0012.0042,285
Oct 14, 202412.0612.0811.8812.0012.0012,092
Oct 11, 202412.0812.0811.9012.0012.0017,878
Oct 10, 202412.1812.1812.0212.0212.028,408
Oct 9, 202412.0012.2411.9612.1212.1250,319
Oct 8, 202412.0812.1411.9011.9811.9827,102
Oct 7, 202412.3012.3012.1012.1412.1448,115
Oct 4, 202412.3012.3012.0812.2012.2015,785
Oct 3, 202412.1812.4212.1612.3812.3834,398
Oct 2, 202411.9012.2611.9012.1012.1043,329
Oct 1, 202411.9411.9411.7211.7611.7622,433
Sep 30, 202411.9011.9011.7411.8611.8636,710
Sep 27, 202411.4612.0011.4611.7611.7626,490
Sep 26, 202411.4211.8411.4211.7611.7660,743
Sep 25, 202411.3811.4611.3411.3811.3822,480
Sep 24, 202411.4011.5611.3011.4011.4031,131
Sep 23, 202411.5811.5811.2811.4011.4033,300
Sep 20, 202411.7011.7011.1411.5811.5876,824
Sep 19, 202411.7411.9811.7011.7211.7217,350
Sep 18, 202412.0412.0411.5811.7011.7032,184
Sep 17, 202411.5011.7411.5011.6611.6633,933
Sep 16, 202411.8612.1011.5211.5411.5443,579
Sep 13, 202411.3211.8811.3211.7611.7618,154
Sep 12, 202411.4811.4811.1611.1811.1856,529
Sep 11, 202410.7611.2810.6211.1611.16126,135
Sep 10, 202411.3211.4210.8410.8810.8858,752
Sep 9, 202411.3411.4011.3011.3611.3644,802
Sep 6, 202411.8611.8611.1011.3811.3876,496
Sep 5, 202411.5411.8811.4411.6811.6879,731
Sep 4, 202411.6211.8810.7211.4411.44126,648
Sep 3, 202412.7012.8211.8811.8811.88140,167
Sep 2, 202413.1813.2612.7012.7612.7644,972
Aug 30, 202412.6612.9412.6612.9212.9281,339
Aug 29, 202412.5012.9612.5012.8812.8847,205
Aug 28, 202412.4212.7812.4012.6012.6066,531
Aug 27, 202412.7612.9812.5412.6012.6085,269
Aug 26, 202412.4012.7012.3212.6812.68131,827
Aug 23, 202411.9812.1811.6812.1412.14155,231
Aug 22, 202412.7412.8611.9212.1812.18180,562
Aug 21, 202412.9412.9412.7412.7812.7884,177
Aug 20, 202413.2013.2012.7212.9412.94163,413
Aug 19, 202414.0214.0213.0013.1613.16170,143
Aug 16, 202414.2614.2613.8014.0014.0063,618
Aug 15, 202414.1014.2013.9014.0414.0481,505
Aug 14, 202414.0214.4214.0214.1814.1881,573
Aug 13, 202414.2014.4214.2014.3814.3847,297
Aug 12, 202414.4414.5014.3014.3014.3037,871
Aug 9, 202414.3014.4814.2214.3614.36-
Aug 8, 202414.4814.4814.2214.3814.3831,101
Aug 7, 202414.4414.4614.3014.4014.4071,069
Aug 6, 202414.2014.3414.2014.2814.2837,488
Aug 5, 202414.2014.3414.0014.1814.1893,383
Aug 2, 202414.6414.7414.4214.5814.5835,266
Aug 1, 202414.6814.8014.5214.6014.6027,788
Jul 31, 202414.5014.7814.5014.7014.7032,768
Jul 30, 202414.6214.6414.3814.5614.5649,114
Jul 29, 202414.6014.6814.5014.5414.5452,692
Jul 26, 202414.2614.5014.2414.4614.4628,822
Jul 25, 202414.0214.2013.9814.1814.1829,369
Jul 24, 202414.0014.1013.9014.1014.1032,992
Jul 23, 202413.9413.9413.8813.9013.9011,580
Jul 22, 202413.8213.9013.6613.8413.8440,045
Jul 19, 202413.6613.7413.4613.7213.7218,273
Jul 18, 202413.6013.6613.5013.6013.6028,379
Jul 17, 202413.4413.5813.4413.5413.5440,393
Jul 16, 202413.4013.5613.3413.5413.5428,023
Jul 15, 202413.9013.9013.4413.4413.4418,005
Jul 12, 202413.8413.8413.7413.7613.7612,499
Jul 11, 202413.5013.8013.4613.8013.8030,537
Jul 10, 202413.5213.6013.4613.5813.5843,769
Jul 9, 202413.5213.5613.4813.4813.4814,754
Jul 8, 202413.6813.6813.5213.5213.5217,015
Jul 5, 202413.5213.6613.4613.5613.5642,500
Jul 4, 202413.7013.7013.5413.6413.6413,696
Jul 3, 202413.4013.5813.3413.5413.5441,259
Jul 2, 202413.6013.6013.4013.4413.4440,633
Jul 1, 202413.7213.7213.6013.6413.6437,911
Jun 28, 202413.7013.7813.5813.5813.5836,479
Jun 27, 202413.9013.9613.7613.7813.7826,653
Jun 26, 202414.2614.2613.9813.9813.9835,024
Jun 25, 202414.2014.2214.0014.0814.0823,563
Jun 24, 202414.0814.1813.9214.0814.0819,790
Jun 21, 202413.9014.0213.8613.9613.9662,073
Jun 20, 202413.9014.0213.8613.9613.9630,045
Jun 19, 202413.8613.9613.8013.8813.8826,494
Jun 18, 202413.7413.9013.6013.8613.86-
Jun 17, 202413.9013.9613.6813.7613.7677,423
Jun 14, 202414.0614.0613.8613.8813.8886,786
Jun 13, 202414.2014.2014.0614.0614.0647,213
Jun 12, 202414.2414.3214.1014.2414.2453,397
Jun 11, 202414.3214.3814.1214.2214.2281,752
Jun 10, 202414.6414.6414.1214.4014.4082,201
Jun 7, 202414.7614.9014.5614.5614.5670,501
Jun 6, 202414.8214.9214.6614.6614.6629,127
Jun 5, 202414.8814.8814.7614.8414.8436,690
Jun 4, 202414.8014.8214.6214.7814.7862,863
Jun 3, 202415.0415.0414.8214.8414.84107,302
May 31, 2024 0.04 Dividend
May 31, 202414.7214.9414.7214.9214.9278,797
May 30, 202414.6015.1014.6014.8814.84103,911
May 29, 202414.6214.6414.5014.6414.6072,965
May 28, 202414.8014.8614.5814.7014.66109,226
May 27, 202414.9214.9214.6414.7814.7464,319
May 24, 202414.9014.9014.7614.8214.7837,603
May 23, 202414.6614.8814.6214.8814.8470,770
May 22, 202414.4014.5414.4014.5014.4617,550
May 21, 202414.5814.5814.4014.5214.4830,224
May 20, 202414.4614.6214.4614.5814.5425,901
May 17, 202414.7014.7814.3814.5214.48219,282
May 16, 202414.5614.7814.5414.7014.6639,769

Related Tickers

ABO.DE clearvise AG
1.7200
+0.58%
 
OEWA.DE VERBUND AG
64.15
-1.76%
 
D2G.DE Ørsted A/S
32.76
-0.33%
 
ETG.DE EnviTec Biogas AG
29.40
-22.83%
 
EKT.DE Energiekontor AG
43.85
-3.41%
 
FLNC Fluence Energy, Inc.
5.37
-1.47%
 
CEG Constellation Energy Corporation
284.40
-1.30%